Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2018 | USD | 4,790 | 4,900 | 4,790 | 4,810 | 4,810 | +20 (+0.42%) | 295,800 |
17 Aug 2018 | USD | 4,800 | 4,815 | 4,730 | 4,790 | 4,790 | +15 (+0.31%) | 274,000 |
16 Aug 2018 | USD | 4,700 | 4,805 | 4,650 | 4,775 | 4,775 | -95 (-1.95%) | 630,700 |
15 Aug 2018 | USD | 5,070 | 5,090 | 4,855 | 4,870 | 4,870 | -240 (-4.70%) | 576,500 |
14 Aug 2018 | USD | 5,200 | 5,250 | 5,070 | 5,110 | 5,110 | -30 (-0.58%) | 293,400 |
13 Aug 2018 | USD | 5,370 | 5,390 | 5,060 | 5,140 | 5,140 | -330 (-6.03%) | 519,800 |
10 Aug 2018 | USD | 5,400 | 5,550 | 5,180 | 5,470 | 5,470 | -280 (-4.87%) | 1,192,900 |
9 Aug 2018 | USD | 5,800 | 5,810 | 5,720 | 5,750 | 5,750 | -40 (-0.69%) | 178,600 |
8 Aug 2018 | USD | 5,760 | 5,830 | 5,750 | 5,790 | 5,790 | +50 (+0.87%) | 169,100 |
7 Aug 2018 | USD | 5,740 | 5,790 | 5,670 | 5,740 | 5,740 | 0.0 (0.0%) | 161,000 |
6 Aug 2018 | USD | 5,680 | 5,790 | 5,680 | 5,740 | 5,740 | +60 (+1.06%) | 167,800 |
3 Aug 2018 | USD | 5,690 | 5,700 | 5,630 | 5,680 | 5,680 | +30 (+0.53%) | 153,900 |
2 Aug 2018 | USD | 5,700 | 5,740 | 5,620 | 5,650 | 5,650 | +40 (+0.71%) | 189,700 |
1 Aug 2018 | USD | 5,610 | 5,690 | 5,570 | 5,610 | 5,610 | +70 (+1.26%) | 283,200 |
31 Jul 2018 | USD | 5,510 | 5,570 | 5,460 | 5,540 | 5,540 | -60 (-1.07%) | 148,300 |
30 Jul 2018 | USD | 5,590 | 5,640 | 5,560 | 5,600 | 5,600 | -10 (-0.18%) | 111,100 |
27 Jul 2018 | USD | 5,610 | 5,620 | 5,560 | 5,610 | 5,610 | +20 (+0.36%) | 131,300 |
26 Jul 2018 | USD | 5,630 | 5,640 | 5,530 | 5,590 | 5,590 | -10 (-0.18%) | 127,200 |
25 Jul 2018 | USD | 5,620 | 5,630 | 5,540 | 5,600 | 5,600 | 0.0 (0.0%) | 149,300 |
24 Jul 2018 | USD | 5,640 | 5,660 | 5,570 | 5,600 | 5,600 | +60 (+1.08%) | 238,600 |
23 Jul 2018 | USD | 5,410 | 5,580 | 5,410 | 5,540 | 5,540 | +70 (+1.28%) | 296,400 |
20 Jul 2018 | USD | 5,550 | 5,570 | 5,440 | 5,470 | 5,470 | -170 (-3.01%) | 551,600 |
19 Jul 2018 | USD | 5,840 | 5,860 | 5,630 | 5,640 | 5,640 | -170 (-2.93%) | 239,500 |
18 Jul 2018 | USD | 5,850 | 5,860 | 5,750 | 5,810 | 5,810 | +30 (+0.52%) | 172,700 |
17 Jul 2018 | USD | 5,720 | 5,800 | 5,680 | 5,780 | 5,780 | +10 (+0.17%) | 186,400 |
16 Jul 2018 | USD | 5,770 | 5,770 | 5,770 | 5,770 | 5,770 | 0.0 (0.0%) | 0 |
13 Jul 2018 | USD | 5,760 | 5,820 | 5,730 | 5,770 | 5,770 | +40 (+0.70%) | 161,500 |
12 Jul 2018 | USD | 5,650 | 5,810 | 5,650 | 5,730 | 5,730 | +60 (+1.06%) | 190,500 |
11 Jul 2018 | USD | 5,660 | 5,760 | 5,640 | 5,670 | 5,670 | -80 (-1.39%) | 405,100 |
10 Jul 2018 | USD | 5,930 | 5,930 | 5,750 | 5,750 | 5,750 | -180 (-3.04%) | 325,300 |